KEYNOTE SYSTEMS $12.89

up +0.28


17/5/2013 04:17 PM  |  NASDAQ : KEYN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

KEYN historical data

Date Open High Low Close Volume
5/17/2013 12.71 12.99 12.70 12.89 540
5/16/2013 12.30 12.69 12.25 12.61 546
5/15/2013 12.20 12.38 12.19 12.31 119
5/14/2013 12.11 12.32 12.10 12.27 267
5/13/2013 12.07 12.13 11.95 12.10 283
5/10/2013 12.16 12.16 11.96 12.13 143
5/9/2013 12.07 12.13 11.99 12.11 168
5/8/2013 12.22 12.34 11.98 12.12 435
5/7/2013 12.01 12.25 11.90 12.24 292
5/6/2013 12.25 12.25 11.90 11.97 733
5/3/2013 12.05 12.31 12.05 12.25 672
5/2/2013 11.56 12.01 11.56 11.92 722
5/1/2013 11.25 12.05 11.23 11.49 2818
4/30/2013 11.19 11.43 11.19 11.21 740
4/29/2013 11.30 11.30 11.17 11.25 404
4/26/2013 11.26 11.30 11.20 11.29 566
4/25/2013 11.28 11.30 11.17 11.27 434
4/24/2013 11.21 11.29 11.15 11.28 505
4/23/2013 11.10 11.26 10.99 11.25 388
4/22/2013 11.01 11.08 10.85 11.01 1489
4/19/2013 11.29 11.37 11.04 11.08 1238
4/18/2013 11.37 11.40 11.25 11.30 1786
4/17/2013 11.43 11.43 11.20 11.34 1486
4/16/2013 11.25 11.74 10.99 11.45 5861
4/15/2013 13.22 13.44 13.00 13.01 1248
4/12/2013 13.50 13.50 13.25 13.29 533
4/11/2013 13.29 13.71 13.11 13.47 901
4/10/2013 12.97 13.43 12.95 13.34 534
4/9/2013 13.20 13.20 12.87 12.89 678
4/8/2013 13.58 13.58 13.01 13.21 552
4/5/2013 13.38 13.59 13.38 13.50 427
4/4/2013 13.61 13.69 13.43 13.60 405
4/3/2013 13.66 13.77 13.31 13.63 825
4/2/2013 13.83 13.85 13.55 13.67 555
4/1/2013 13.98 13.98 13.49 13.78 724
3/28/2013 14.24 14.26 13.93 13.96 1013
3/27/2013 14.10 14.24 13.97 14.15 665
3/26/2013 14.19 14.32 14.03 14.20 1297
3/25/2013 14.17 14.34 14.05 14.09 345
3/22/2013 14.02 14.17 13.96 14.13 519
3/21/2013 13.91 14.22 13.91 14.02 914
3/20/2013 14.22 14.22 13.81 14.03 850
3/19/2013 13.99 14.41 13.99 14.18 840
3/18/2013 14.02 14.14 13.91 14.00 1438
3/15/2013 14.22 14.49 14.13 14.28 1798
3/14/2013 14.55 14.60 14.03 14.19 905
3/13/2013 14.61 14.70 14.48 14.54 505
3/12/2013 14.73 14.78 14.42 14.53 632
3/11/2013 15.09 15.19 14.69 14.80 727
3/8/2013 15.36 15.37 15.08 15.14 839
3/7/2013 15.50 15.50 15.10 15.23 961
3/6/2013 15.34 15.52 15.25 15.42 424
3/5/2013 14.71 15.48 14.71 15.34 735
3/4/2013 15.26 15.33 15.09 15.28 387
3/1/2013 15.15 15.34 15.10 15.25 714
2/28/2013 15.15 15.39 15.04 15.28 443
2/27/2013 15.12 15.25 15.05 15.09 284
2/26/2013 15.21 15.28 15.09 15.16 376
2/25/2013 15.50 15.55 15.17 15.18 775
2/22/2013 15.55 15.71 15.34 15.47 642
2/21/2013 15.67 15.81 15.30 15.42 565
2/20/2013 16.03 16.22 15.71 15.74 516
2/19/2013 16.16 16.32 15.95 16.01 599
2/15/2013 15.95 16.16 15.59 16.15 452
2/14/2013 15.88 16.09 15.72 15.85 300
2/13/2013 16.18 16.18 15.50 15.88 374
2/12/2013 16.07 16.20 15.96 16.16 194
2/11/2013 16.16 16.19 16.00 16.03 596
2/8/2013 15.84 16.16 15.82 16.13 584
2/7/2013 15.71 15.93 15.64 15.86 540
2/6/2013 15.69 15.79 15.56 15.76 428
2/5/2013 15.39 15.89 15.28 15.82 947
2/4/2013 15.03 15.65 15.03 15.36 1255
2/1/2013 15.46 15.66 15.43 15.47 1184
1/31/2013 15.62 15.73 15.45 15.60 755
1/30/2013 16.06 16.25 15.40 15.60 1435
1/29/2013 15.18 16.06 15.18 16.03 1533
1/28/2013 15.39 15.49 15.02 15.16 629
1/25/2013 15.41 15.50 15.17 15.35 562
1/24/2013 15.56 15.70 15.31 15.38 402
1/23/2013 15.53 15.64 15.40 15.49 610
1/22/2013 15.82 15.83 15.44 15.52 949
1/18/2013 14.82 15.92 14.82 15.86 1291
1/17/2013 14.48 14.94 14.48 14.82 801
1/16/2013 14.20 14.47 14.15 14.39 831
1/15/2013 14.34 14.39 14.12 14.19 311
1/14/2013 14.39 14.56 14.31 14.38 420
1/11/2013 14.52 14.63 14.25 14.48 713
1/10/2013 14.65 14.65 14.41 14.48 407
1/9/2013 14.73 14.73 14.49 14.61 744
1/8/2013 14.83 14.99 14.58 14.66 735
1/7/2013 14.65 14.94 14.65 14.89 577
1/4/2013 14.93 14.96 14.60 14.77 1468
1/3/2013 14.75 14.93 14.48 14.84 1335
1/2/2013 14.10 14.75 13.90 14.70 1161
12/31/2012 14.05 14.10 13.95 14.09 790
12/28/2012 14.00 14.08 13.95 13.99 1022
12/27/2012 14.00 14.09 14.00 14.08 631
12/26/2012 14.00 14.50 14.00 14.06 112
12/24/2012 14.09 14.09 14.00 14.00 125
Marketplace
Trading Center